Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 7,348.00 | 7,400.00 | 7,236.50 | 7,369.50 | 2,605.37 | 216 |
| 2021-12-03 | 7,100.00 | 7,300.00 | 7,050.00 | 7,060.00 | 2,495.95 | 253 |
| 2021-12-02 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 2,414.64 | 0 |
| 2021-12-01 | 6,776.00 | 6,835.00 | 6,776.00 | 6,830.00 | 2,414.64 | 17 |
| 2021-11-30 | 6,573.00 | 6,580.00 | 6,500.00 | 6,500.00 | 2,297.97 | 162 |
| 2021-11-29 | 6,503.00 | 7,199.50 | 6,503.00 | 6,839.50 | 2,418.00 | 76 |
| 2021-11-26 | 6,707.50 | 6,873.00 | 6,550.50 | 6,845.00 | 2,419.94 | 57 |
| 2021-11-25 | 7,061.00 | 7,061.00 | 7,060.00 | 7,060.00 | 2,495.95 | 8 |
| 2021-11-24 | 6,942.00 | 7,180.00 | 6,942.00 | 7,061.00 | 2,496.31 | 2,395 |
| 2021-11-23 | 6,900.00 | 7,095.50 | 6,821.00 | 6,933.00 | 2,451.05 | 697 |
| 2021-11-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,191.91 | 0 |
| 2021-11-18 | 6,525.00 | 6,525.00 | 6,155.00 | 6,200.00 | 2,191.91 | 335 |
| 2021-11-17 | 6,565.00 | 6,600.00 | 6,497.00 | 6,525.00 | 2,306.81 | 357 |
| 2021-11-16 | 6,761.00 | 6,761.00 | 6,545.00 | 6,565.00 | 2,320.95 | 215 |
| 2021-11-15 | 7,160.00 | 7,200.00 | 6,717.00 | 6,761.00 | 2,390.25 | 128 |
| 2021-11-12 | 6,700.00 | 7,199.50 | 6,700.00 | 7,115.00 | 2,515.40 | 136 |
| 2021-11-11 | 6,900.00 | 7,272.00 | 6,900.00 | 7,224.50 | 2,554.11 | 890 |
| 2021-11-10 | 6,650.00 | 6,657.50 | 6,532.00 | 6,542.00 | 2,312.82 | 205 |
| 2021-11-09 | 6,925.00 | 6,925.00 | 6,650.00 | 6,655.00 | 2,352.77 | 130 |
| 2021-11-08 | 6,867.00 | 6,960.00 | 6,700.00 | 6,767.00 | 2,392.37 | 438 |
| 2021-11-05 | 6,732.00 | 6,732.00 | 6,607.00 | 6,675.00 | 2,359.84 | 1,624 |
| 2021-11-04 | 6,850.00 | 6,850.00 | 6,392.00 | 6,643.00 | 2,348.53 | 1,549 |
| 2021-11-03 | 6,880.00 | 6,950.00 | 6,755.00 | 6,858.00 | 2,424.54 | 626 |
| 2021-11-02 | 6,882.50 | 7,000.00 | 6,767.00 | 6,858.50 | 2,424.71 | 19,046 |
| 2021-11-01 | 6,925.00 | 7,400.00 | 6,875.50 | 7,095.50 | 2,508.50 | 48 |
| 2021-10-29 | 6,900.00 | 6,900.00 | 6,810.50 | 6,824.50 | 2,412.69 | 987 |
| 2021-10-28 | 7,087.00 | 7,087.00 | 7,000.00 | 7,066.00 | 2,498.07 | 43 |
| 2021-10-27 | 7,300.00 | 7,300.00 | 7,075.00 | 7,085.00 | 2,504.79 | 175 |
| 2021-10-26 | 7,223.00 | 7,223.00 | 7,044.00 | 7,107.00 | 2,512.57 | 147 |
| 2021-10-25 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 2,651.51 | 184 |
| 2021-10-22 | 7,100.00 | 7,251.50 | 6,893.00 | 7,187.50 | 2,541.03 | 67 |
| 2021-10-21 | 7,200.00 | 7,270.00 | 6,770.00 | 6,968.00 | 2,463.43 | 926 |
| 2021-10-20 | 7,274.50 | 7,345.50 | 7,157.00 | 7,298.00 | 2,580.09 | 1,771 |
| 2021-10-19 | 7,474.00 | 7,474.00 | 7,181.00 | 7,274.50 | 2,571.79 | 391 |
| 2021-10-18 | 7,669.00 | 7,669.00 | 7,448.50 | 7,474.00 | 2,642.32 | 1,263 |
| 2021-10-15 | 7,875.00 | 7,955.00 | 7,845.00 | 7,879.00 | 2,785.50 | 317 |
| 2021-10-14 | 7,821.00 | 7,821.00 | 7,610.00 | 7,615.00 | 2,692.16 | 102 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-29 | 1,115.6538 BRL |
| 2024-05-22 | 1,669.6992 BRL |
| 2023-11-22 | 1,842.0386 BRL |
| 2023-05-10 | 2,983.5990 BRL |
| 2023-01-05 | 1,294.0027 BRL |
| 2022-12-01 | 2,736.5503 BRL |
| 2022-05-11 | 1,640.3932 BRL |
| 2022-01-07 | 477.4905 BRL |
| 2021-08-06 | 2,953.6620 BRL |
| 2021-05-12 | 1,497.8575 BRL |
| 2020-05-04 | 20.8201 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.